股票概览
130.17
+0.13%
+0.17
127
开盘价
134.35
最高价
126.08
最低价
329,547
成交量
数据更新至: 2024-10-31
技术指标
133.88
MA5 (5日均线)
137.44
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-10-31 | 127 | 134.35 | 126.08 | 130.17 | +0.13% | 329,547 | 4,303,890,711 |
| 2024-10-30 | 132 | 133.99 | 127.97 | 130 | -0.38% | 305,895 | 3,998,334,611 |
| 2024-10-29 | 134 | 134.98 | 128.86 | 130.5 | -4.09% | 400,758 | 5,279,708,618 |
| 2024-10-28 | 140 | 143.21 | 134.8 | 136.06 | -4.62% | 414,802 | 5,684,191,979 |
| 2024-10-25 | 146.8 | 147.98 | 140.01 | 142.65 | +2.24% | 438,666 | 6,308,891,503 |
| 2024-10-24 | 134.05 | 142.88 | 133.66 | 139.52 | +3.1% | 375,324 | 5,206,394,766 |
| 2024-10-23 | 134.2 | 140.33 | 130.85 | 135.32 | -4.54% | 370,695 | 5,050,022,777 |
| 2024-10-22 | 144 | 145.12 | 138.19 | 141.75 | +0.21% | 368,627 | 5,219,718,153 |
| 2024-10-21 | 147.88 | 148.52 | 136.8 | 141.45 | -3.74% | 512,194 | 7,304,546,432 |
| 2024-10-18 | 134 | 153.97 | 133.51 | 146.95 | +9.37% | 538,419 | 7,752,891,016 |
| 2024-10-17 | 135 | 136.68 | 133.17 | 134.36 | +0.68% | 254,201 | 3,425,990,254 |
| 2024-10-16 | 136 | 139.3 | 131.8 | 133.45 | -5.95% | 365,767 | 4,942,976,413 |
| 2024-10-15 | 146.61 | 149.9 | 141.89 | 141.89 | -4.47% | 347,695 | 5,046,394,700 |
| 2024-10-14 | 142 | 149.25 | 135.59 | 148.53 | +3.16% | 423,559 | 6,006,412,358 |
| 2024-10-11 | 140.01 | 153 | 139.81 | 143.98 | +0.47% | 335,774 | 4,862,894,586 |
| 2024-10-10 | 147.53 | 151.88 | 135.55 | 143.31 | -3.49% | 419,398 | 6,027,814,437 |
| 2024-10-09 | 149 | 160.2 | 142 | 148.5 | -4.78% | 610,659 | 9,148,597,719 |
| 2024-10-08 | 140 | 155.96 | 138.8 | 155.96 | +20% | 614,223 | 9,193,339,467 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：